Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	32.16	33.06	31.82	32.07	2,917,112	-1.33(-3.98%)
Apr 29, 2015	33.13	33.65	32.95	33.40	1,412,129	+0.02(+0.07%)
Apr 28, 2015	32.94	33.40	32.81	33.37	912,067	+0.29(+0.86%)
Apr 27, 2015	32.83	33.23	32.81	33.09	1,020,449	+0.30(+0.92%)
Apr 24, 2015	32.97	33.01	32.63	32.78	886,250	-0.16(-0.50%)
Apr 23, 2015	32.78	33.13	32.67	32.95	1,131,137	+0.07(+0.22%)
Apr 22, 2015	32.73	32.99	32.60	32.87	1,262,543	+0.16(+0.50%)
Apr 21, 2015	33.23	33.30	32.65	32.71	1,598,441	-0.42(-1.28%)
Apr 20, 2015	33.09	33.44	33.09	33.13	903,574	+0.18(+0.54%)
Apr 17, 2015	33.67	33.71	32.84	32.96	2,574,215	-1.14(-3.35%)
Apr 16, 2015	34.31	34.47	34.03	34.10	1,129,210	-0.22(-0.64%)
Apr 15, 2015	33.98	34.55	33.94	34.32	1,972,057	+0.39(+1.15%)
Apr 14, 2015	33.91	34.11	33.77	33.93	1,366,921	-0.03(-0.10%)
Apr 13, 2015	33.94	34.28	33.80	33.96	859,651	-0.12(-0.36%)
Apr 10, 2015	34.01	34.15	33.91	34.08	877,845	+0.16(+0.48%)
Apr 09, 2015	33.97	34.05	33.81	33.92	1,489,421	-0.12(-0.36%)
Apr 08, 2015	34.30	34.52	33.98	34.04	1,153,276	-0.35(-1.02%)
Apr 07, 2015	34.94	34.95	34.33	34.39	1,245,875	-0.60(-1.73%)
Apr 06, 2015	34.38	35.14	34.29	35.00	1,530,114	+0.45(+1.30%)
Apr 02, 2015	34.21	34.55	34.55	34.55	1,350,279	+0.21(+0.62%)
Apr 01, 2015	34.33	34.47	34.09	34.33	1,260,396	-0.06(-0.17%)
Mar 31, 2015	34.10	34.42	33.93	34.39	1,616,537	+0.07(+0.19%)
Mar 30, 2015	33.49	34.43	33.49	34.33	1,322,999	+1.03(+3.09%)
Mar 27, 2015	33.39	33.61	33.20	33.30	1,405,043	-0.20(-0.61%)
Mar 26, 2015	33.53	33.79	33.44	33.50	1,436,719	-0.08(-0.24%)
Mar 25, 2015	33.85	34.12	33.56	33.58	1,122,795	-0.16(-0.46%)
Mar 24, 2015	33.87	34.00	33.67	33.74	1,321,414	-0.20(-0.58%)
Mar 23, 2015	34.03	34.24	33.90	33.93	1,059,528	-0.10(-0.29%)
Mar 20, 2015	33.80	34.09	33.65	34.03	1,883,451	+0.48(+1.44%)
Mar 19, 2015	33.80	34.05	33.43	33.55	1,070,891	-0.41(-1.20%)
Mar 18, 2015	33.36	34.18	33.32	33.96	1,883,460	+0.42(+1.24%)
Mar 17, 2015	33.93	33.93	33.44	33.54	1,755,810	-0.59(-1.72%)
Mar 16, 2015	34.24	34.41	33.99	34.13	977,680	+0.05(+0.14%)
Mar 13, 2015	34.33	34.40	33.64	34.08	2,050,579	-0.35(-1.02%)
Mar 12, 2015	34.42	34.81	34.34	34.43	1,176,800	+0.24(+0.72%)
Mar 11, 2015	34.44	34.50	34.02	34.19	2,689,684	-0.24(-0.71%)
Mar 10, 2015	34.46	34.69	34.41	34.43	1,729,653	-0.35(-1.01%)
Mar 09, 2015	34.56	34.87	34.47	34.78	749,756	+0.22(+0.64%)
Mar 06, 2015	34.58	35.00	34.42	34.56	1,199,625	-0.29(-0.82%)
Mar 05, 2015	34.60	34.90	34.60	34.85	453,731	+0.12(+0.35%)
Mar 04, 2015	35.07	35.07	34.56	34.73	871,732	-0.34(-0.98%)
Mar 03, 2015	35.47	35.48	34.95	35.07	648,403	-0.43(-1.22%)
Mar 02, 2015	35.31	35.55	34.84	35.50	1,302,777	+0.83(+2.40%)
Feb 27, 2015	34.72	34.87	34.51	34.67	815,527	-0.04(-0.12%)
Feb 26, 2015	34.69	34.82	34.54	34.71	1,013,501	+0.02(+0.05%)
Feb 25, 2015	34.56	34.79	34.35	34.69	1,035,989	-0.02(-0.07%)
Feb 24, 2015	34.51	34.78	34.39	34.72	1,276,169	+0.32(+0.93%)
Feb 23, 2015	34.38	34.51	34.14	34.40	684,867	-0.23(-0.66%)
Feb 20, 2015	34.29	34.64	33.94	34.63	1,133,209	+0.20(+0.59%)
Feb 19, 2015	34.16	34.64	34.11	34.42	564,957	+0.12(+0.36%)
Feb 18, 2015	34.44	34.71	34.20	34.30	1,014,932	-0.21(-0.61%)
Feb 17, 2015	34.46	34.53	34.01	34.51	1,331,904	+0.01(+0.02%)
Feb 13, 2015	34.31	34.50	34.50	34.50	1,160,234	+0.37(+1.09%)
Feb 12, 2015	33.90	34.23	33.80	34.13	1,086,307	+0.51(+1.52%)
Feb 11, 2015	33.04	33.71	32.91	33.62	1,975,497	+0.54(+1.62%)
Feb 10, 2015	33.03	33.15	32.79	33.08	1,463,496	+0.19(+0.57%)
Feb 09, 2015	32.70	32.99	32.69	32.90	1,026,556	+0.11(+0.32%)
Feb 06, 2015	32.54	32.96	32.54	32.79	1,094,313	+0.24(+0.75%)
Feb 05, 2015	32.23	32.70	32.11	32.55	1,172,729	+0.27(+0.83%)
Feb 04, 2015	32.50	32.68	32.03	32.28	1,062,856	-0.54(-1.63%)
Feb 03, 2015	32.25	33.08	32.04	32.82	1,750,202	+0.85(+2.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.